Hot Features
プレミアム
CAC 40 GOVERNAN GR (CAGOG)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.82 | -0.444499219456 | 2434.2 | 2439.15 | 2382.82 | 0 | 0 | IX |
| 4 | 11.3 | 0.468475340785 | 2412.08 | 2448.41 | 2350.37 | 0 | 0 | IX |
| 12 | -47.73 | -1.93152065266 | 2471.11 | 2497.52 | 2344.71 | 0 | 0 | IX |
| 26 | -95.76 | -3.80129726812 | 2519.14 | 2566.91 | 2301.7 | 0 | 0 | IX |
| 52 | 3.3 | 0.136359128624 | 2420.08 | 2656.66 | 2301.7 | 0 | 0 | IX |
| 156 | 16.98 | 0.705618351064 | 2406.4 | 2656.66 | 1816.46 | 0 | 0 | IX |
| 260 | 493.55 | 25.574791562 | 1929.83 | 2656.66 | 1135.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2404.88 | 4.96 | 0.21 | 2427.82 | 2432.31 | 2403.93 | 0 |
| 1736789400 | 2399.92 | -9.29 | -0.39 | 2399.9899 | 2408.01 | 2382.82 | 0 |
| 1736530200 | 2409.21 | -19.31 | -0.80 | 2429.7 | 2439.15 | 2407.15 | 0 |
| 1736443800 | 2428.52 | 6.69 | 0.28 | 2411.13 | 2433.23 | 2407.33 | 0 |
| 1736357400 | 2421.83 | -12.82 | -0.53 | 2434.2 | 2438.67 | 2402.1 | 0 |
| 1736271000 | 2434.65 | 5.6 | 0.23 | 2432.2399 | 2448.41 | 2416.3 | 0 |
| 1736184600 | 2429.05 | 46.44 | 1.95 | 2392.83 | 2439.83 | 2390.61 | 0 |
| 1735925400 | 2382.61 | -35.13 | -1.45 | 2417.43 | 2417.7 | 2378.18 | 0 |
| 1735839000 | 2417.7399 | 0.08 | 0.00 | 2422.9899 | 2431.98 | 2393.31 | 0 |
| 1735666200 | 2417.66 | 23.54 | 0.98 | 2388.96 | 2420.34 | 2388.87 | 0 |
| 1735579800 | 2394.12 | -11.92 | -0.50 | 2400.54 | 2412.07 | 2389.26 | 0 |
| 1735320600 | 2406.04 | 20.33 | 0.85 | 2389.9699 | 2406.26 | 2384.44 | 0 |
| 1735061400 | 2385.71 | 7.68 | 0.32 | 2387.02 | 2398.18 | 2385.71 | 0 |
| 1734975000 | 2378.03 | -2.99 | -0.13 | 2376.88 | 2386.61 | 2369.15 | 0 |
| 1734715800 | 2381.02 | -1.11 | -0.05 | 2362.69 | 2382.5 | 2350.37 | 0 |
| 1734629400 | 2382.13 | -30.34 | -1.26 | 2376.7 | 2392.71 | 2371.53 | 0 |
| 1734543000 | 2412.4699 | 9.65 | 0.40 | 2412.08 | 2417.87 | 2404.76 | 0 |
| 1734456600 | 2402.82 | -11.48 | -0.48 | 2402.16 | 2414.3 | 2397.06 | 0 |
| 1734370200 | 2414.3 | -20.75 | -0.85 | 2427.44 | 2430.52 | 2403.26 | 0 |
| 1734111000 | 2435.05 | -1.08 | -0.04 | 2433.23 | 2447.86 | 2429.56 | 0 |
| 1734024600 | 2436.13 | -2.83 | -0.12 | 2445.13 | 2448.07 | 2434.58 | 0 |
| 1733938200 | 2438.96 | 3.25 | 0.13 | 2429.89 | 2444.87 | 2428.37 | 0 |
| 1733851800 | 2435.71 | -19.96 | -0.81 | 2448.59 | 2449.54 | 2433.15 | 0 |
| 1733765400 | 2455.67 | 20.29 | 0.83 | 2453.21 | 2465.75 | 2444.55 | 0 |
| 1733506200 | 2435.38 | 31.27 | 1.30 | 2405.78 | 2442.08 | 2405.4899 | 0 |
| 1733419800 | 2404.11 | 29.51 | 1.24 | 2372.42 | 2405.81 | 2372.42 | 0 |
| 1733333400 | 2374.6 | 14.85 | 0.63 | 2360.38 | 2384.48 | 2359.84 | 0 |
| 1733247000 | 2359.75 | -1.89 | -0.08 | 2367.05 | 2386.87 | 2354.2 | 0 |
| 1733160600 | 2361.64 | -13.14 | -0.55 | 2345.96 | 2383.85 | 2344.71 | 0 |
| 1732901400 | 2374.78 | 14.44 | 0.61 | 2351.09 | 2375.91 | 2350.3 | 0 |
| 1732815000 | 2360.34 | -1.46 | -0.06 | 2351.01 | 2367.59 | 2351.01 | 0 |
| 1732728600 | 2361.8 | 0 | 0.00 | 2361.8 | 2361.8 | 2361.8 | 0 |
| 1732642200 | 2361.8 | -24.56 | -1.03 | 2365.44 | 2382.4899 | 2359.27 | 0 |
| 1732555800 | 2386.36 | 6.38 | 0.27 | 2402.2 | 2405.62 | 2369.51 | 0 |
| 1732296600 | 2379.98 | 9.4 | 0.40 | 2382.46 | 2387.48 | 2349.96 | 0 |
| 1732210200 | 2370.58 | -0.23 | -0.01 | 2368.8 | 2372.64 | 2344.82 | 0 |
| 1732123800 | 2370.81 | -8.57 | -0.36 | 2395.23 | 2397 | 2368.52 | 0 |
| 1732037400 | 2379.38 | -16.51 | -0.69 | 2399.3 | 2405.65 | 2349.9 | 0 |
| 1731951000 | 2395.89 | 2.76 | 0.12 | 2394.68 | 2402.71 | 2384.51 | 0 |
| 1731691800 | 2393.13 | -7.66 | -0.32 | 2387.68 | 2413.77 | 2384.61 | 0 |
| 1731605400 | 2400.79 | 34.9 | 1.48 | 2380.31 | 2406.7399 | 2368.41 | 0 |
| 1731519000 | 2365.89 | -12.42 | -0.52 | 2373.85 | 2385.59 | 2349.29 | 0 |
| 1731432600 | 2378.31 | -60.4 | -2.48 | 2412.21 | 2414.31 | 2375.44 | 0 |
| 1731346200 | 2438.71 | 25.96 | 1.08 | 2429.12 | 2449.07 | 2427.56 | 0 |
| 1731087000 | 2412.75 | -23.22 | -0.95 | 2434 | 2436.59 | 2411.03 | 0 |
| 1731000600 | 2435.9699 | 8.08 | 0.33 | 2425.7199 | 2444.09 | 2416.23 | 0 |
| 1730914200 | 2427.89 | -15.32 | -0.63 | 2454.9699 | 2493.66 | 2416.75 | 0 |
| 1730827800 | 2443.21 | 11.27 | 0.46 | 2435.9699 | 2446.76 | 2428.07 | 0 |
| 1730741400 | 2431.94 | -6.88 | -0.28 | 2431.55 | 2450.23 | 2429.27 | 0 |
| 1730482200 | 2438.82 | 16.29 | 0.67 | 2422.96 | 2446.43 | 2422.96 | 0 |
| 1730395800 | 2422.53 | -9.68 | -0.40 | 2421.83 | 2428.37 | 2409.01 | 0 |
| 1730309400 | 2432.21 | -32.24 | -1.31 | 2442.62 | 2449.25 | 2420.05 | 0 |
| 1730223000 | 2464.45 | -12.57 | -0.51 | 2488.56 | 2497.52 | 2462.82 | 0 |
| 1730136600 | 2477.02 | 27.56 | 1.13 | 2466.19 | 2481.7199 | 2456.23 | 0 |
| 1729873800 | 2449.46 | -6.83 | -0.28 | 2451.66 | 2460.4699 | 2442.87 | 0 |
| 1729787400 | 2456.29 | -12.93 | -0.52 | 2475.9 | 2485.5 | 2456.27 | 0 |
| 1729701000 | 2469.2199 | -11.06 | -0.45 | 2471.11 | 2494.13 | 2466.89 | 0 |
| 1729614600 | 2480.28 | -36.05 | -1.43 | 2475.48 | 2483.29 | 2460.2199 | 0 |
| 1729528200 | 2516.33 | 0 | 0.00 | 2516.33 | 2516.33 | 2516.33 | 0 |
| 1729269000 | 2516.33 | 12.34 | 0.49 | 2497.87 | 2526.7 | 2497.87 | 0 |
| 1729182600 | 2503.9899 | 22.32 | 0.90 | 2486.03 | 2517.88 | 2483.16 | 0 |
| 1729096200 | 2481.67 | 14.4 | 0.58 | 2450.66 | 2486.79 | 2450.66 | 0 |
| 1729009800 | 2467.27 | -7.84 | -0.32 | 2482.51 | 2483.18 | 2464.34 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
